69.00
Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 70.05 | 75.00 | 70.05 | 74.50 | 0.0M |
| 2024-12-30 | 68.10 | 70.00 | 68.10 | 70.00 | 0.0M |
| 2024-12-27 | 73.35 | 73.35 | 70.00 | 70.00 | 0.0M |
| 2024-12-26 | 79.00 | 79.00 | 75.00 | 75.52 | 0.0M |
| 2024-12-24 | 72.00 | 73.90 | 71.55 | 72.25 | 0.0M |
| 2024-12-23 | 68.10 | 72.95 | 68.10 | 72.87 | 0.0M |
| 2024-12-20 | 67.00 | 69.25 | 66.85 | 66.91 | 0.0M |
| 2024-12-19 | 69.35 | 70.50 | 67.51 | 68.00 | 0.0M |
| 2024-12-18 | 71.20 | 77.99 | 71.10 | 72.00 | 0.0M |
| 2024-12-17 | 74.80 | 74.90 | 67.05 | 71.10 | 0.1M |
| 2024-12-16 | 66.00 | 76.32 | 66.00 | 73.52 | 0.1M |
| 2024-12-13 | 65.00 | 66.00 | 63.50 | 63.60 | 0.0M |
| 2024-12-12 | 63.50 | 63.50 | 63.00 | 63.25 | 0.0M |
| 2024-12-11 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-12-09 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-12-06 | 64.02 | 64.50 | 64.02 | 64.50 | 0.0M |
| 2024-12-05 | 64.50 | 64.55 | 64.45 | 64.55 | 0.0M |
| 2024-12-04 | 65.00 | 65.00 | 64.45 | 64.45 | 0.0M |
| 2024-12-03 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-12-02 | 60.00 | 69.97 | 60.00 | 65.05 | 0.0M |
| 2024-11-29 | 57.05 | 59.00 | 57.05 | 59.00 | 0.0M |
| 2024-11-28 | 56.50 | 60.00 | 56.50 | 60.00 | 0.0M |
| 2024-11-27 | 58.10 | 58.10 | 55.00 | 55.33 | 0.0M |
| 2024-11-26 | 58.00 | 58.50 | 58.00 | 58.10 | 0.0M |
| 2024-11-25 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-11-22 | 61.00 | 61.00 | 57.05 | 57.05 | 0.0M |
| 2024-11-21 | 58.90 | 58.90 | 58.00 | 58.10 | 0.0M |
| 2024-11-19 | 60.00 | 60.00 | 58.90 | 58.90 | 0.0M |
| 2024-11-18 | 62.25 | 62.25 | 58.85 | 58.85 | 0.0M |
| 2024-11-14 | 61.00 | 61.05 | 61.00 | 61.03 | 0.0M |
| 2024-11-13 | 64.00 | 64.00 | 61.30 | 61.33 | 0.0M |
| 2024-11-12 | 62.00 | 64.00 | 62.00 | 64.00 | 0.0M |
| 2024-11-08 | 62.30 | 62.30 | 61.00 | 61.65 | 0.0M |
| 2024-11-07 | 62.11 | 62.35 | 62.05 | 62.20 | 0.0M |
| 2024-11-06 | 63.50 | 64.99 | 62.01 | 62.11 | 0.0M |
| 2024-11-04 | 65.00 | 65.00 | 63.50 | 63.50 | 0.0M |
| 2024-11-01 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2024-10-31 | 59.00 | 60.00 | 58.50 | 60.00 | 0.0M |
| 2024-10-30 | 58.00 | 58.90 | 57.03 | 58.00 | 0.0M |
| 2024-10-29 | 61.00 | 61.00 | 60.00 | 60.00 | 0.0M |
| 2024-10-28 | 68.00 | 68.00 | 60.01 | 63.00 | 0.0M |
| 2024-10-24 | 61.00 | 72.96 | 61.00 | 67.90 | 0.0M |
| 2024-10-23 | 61.25 | 61.25 | 61.00 | 61.00 | 0.0M |
| 2024-10-22 | 62.00 | 63.50 | 61.92 | 61.92 | 0.0M |
| 2024-10-18 | 65.35 | 65.35 | 60.00 | 62.68 | 0.0M |
| 2024-10-16 | 65.35 | 65.35 | 65.35 | 65.35 | 0.0M |
| 2024-10-15 | 67.00 | 68.00 | 66.50 | 68.00 | 0.0M |
| 2024-10-14 | 68.00 | 68.00 | 66.00 | 66.00 | 0.0M |
| 2024-10-11 | 67.00 | 67.00 | 65.35 | 66.00 | 0.0M |
| 2024-10-10 | 64.00 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2024-10-09 | 62.01 | 62.01 | 62.00 | 62.00 | 0.0M |
| 2024-10-08 | 58.90 | 62.00 | 58.90 | 62.00 | 0.0M |
| 2024-10-07 | 60.00 | 60.01 | 60.00 | 60.01 | 0.0M |
| 2024-10-04 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-10-03 | 63.50 | 65.00 | 63.50 | 65.00 | 0.0M |
| 2024-10-01 | 64.06 | 65.00 | 63.52 | 64.50 | 0.0M |
| 2024-09-30 | 63.11 | 66.00 | 63.11 | 64.06 | 0.0M |
| 2024-09-27 | 66.25 | 66.25 | 65.10 | 65.10 | 0.0M |
| 2024-09-26 | 65.00 | 67.00 | 65.00 | 66.25 | 0.0M |
| 2024-09-25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.0M |
| 2024-09-24 | 64.75 | 64.75 | 64.00 | 64.00 | 0.0M |
| 2024-09-23 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-09-20 | 65.05 | 65.29 | 64.00 | 64.65 | 0.0M |
| 2024-09-19 | 67.20 | 67.20 | 64.05 | 65.05 | 0.0M |
| 2024-09-18 | 65.00 | 69.00 | 65.00 | 69.00 | 0.0M |
| 2024-09-17 | 71.00 | 71.00 | 64.00 | 67.75 | 0.0M |
| 2024-09-16 | 73.50 | 73.50 | 71.00 | 71.00 | 0.0M |
| 2024-09-13 | 72.00 | 73.00 | 72.00 | 72.90 | 0.0M |
| 2024-09-09 | 74.30 | 74.30 | 70.20 | 72.00 | 0.0M |
| 2024-09-05 | 72.00 | 82.80 | 72.00 | 78.30 | 0.0M |
| 2024-09-04 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-09-03 | 71.80 | 71.80 | 64.00 | 68.00 | 0.0M |
| 2024-09-02 | 72.48 | 72.50 | 72.48 | 72.50 | 0.0M |
| 2024-08-30 | 75.25 | 75.25 | 66.01 | 72.48 | 0.0M |
| 2024-08-28 | 77.80 | 79.00 | 77.80 | 79.00 | 0.0M |
| 2024-08-27 | 74.50 | 80.00 | 74.50 | 77.80 | 0.0M |
| 2024-08-26 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-08-23 | 71.20 | 72.00 | 71.20 | 72.00 | 0.0M |
| 2024-08-22 | 74.50 | 74.50 | 73.00 | 73.00 | 0.0M |
| 2024-08-21 | 72.70 | 74.50 | 72.70 | 74.50 | 0.0M |
| 2024-08-20 | 73.00 | 73.00 | 72.00 | 72.10 | 0.0M |
| 2024-08-19 | 71.00 | 72.99 | 68.07 | 72.99 | 0.0M |
| 2024-08-16 | 71.80 | 72.00 | 70.00 | 71.00 | 0.0M |
| 2024-08-14 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-08-13 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-08-12 | 73.02 | 74.00 | 73.02 | 74.00 | 0.0M |
| 2024-08-09 | 79.98 | 79.98 | 74.00 | 74.00 | 0.0M |
| 2024-08-08 | 72.61 | 72.76 | 72.61 | 72.76 | 0.0M |
| 2024-08-07 | 79.90 | 79.90 | 68.00 | 72.20 | 0.0M |
| 2024-08-06 | 86.90 | 86.90 | 73.15 | 78.00 | 0.0M |
| 2024-08-02 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-08-01 | 79.50 | 79.50 | 77.00 | 77.75 | 0.0M |
| 2024-07-31 | 77.42 | 79.80 | 76.15 | 78.37 | 0.0M |
| 2024-07-30 | 78.00 | 79.00 | 76.15 | 79.00 | 0.0M |
| 2024-07-29 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-07-26 | 80.00 | 81.00 | 77.00 | 77.68 | 0.0M |
| 2024-07-24 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-07-23 | 88.00 | 88.00 | 80.00 | 80.00 | 0.0M |
| 2024-07-22 | 81.00 | 87.00 | 81.00 | 85.50 | 0.0M |
| 2024-07-19 | 76.00 | 79.00 | 75.60 | 79.00 | 0.0M |
| 2024-07-18 | 75.53 | 77.10 | 75.53 | 77.00 | 0.0M |
| 2024-07-16 | 81.50 | 82.50 | 76.16 | 78.00 | 0.0M |
| 2024-07-15 | 79.00 | 83.64 | 79.00 | 80.50 | 0.0M |
| 2024-07-12 | 74.15 | 82.00 | 74.15 | 78.10 | 0.0M |
| 2024-07-11 | 80.55 | 80.55 | 78.50 | 79.07 | 0.0M |
| 2024-07-10 | 78.05 | 81.50 | 78.05 | 80.55 | 0.0M |
| 2024-07-09 | 83.00 | 83.00 | 81.80 | 82.00 | 0.0M |
| 2024-07-08 | 83.05 | 83.50 | 82.05 | 83.50 | 0.0M |
| 2024-07-05 | 90.00 | 90.00 | 83.50 | 85.30 | 0.0M |
| 2024-07-04 | 76.50 | 87.00 | 76.50 | 85.35 | 0.1M |
| 2024-07-03 | 77.92 | 77.92 | 73.71 | 76.25 | 0.0M |
| 2024-07-02 | 72.00 | 77.92 | 71.66 | 77.59 | 0.0M |
| 2024-07-01 | 74.90 | 77.00 | 72.00 | 74.17 | 0.0M |
| 2024-06-28 | 77.44 | 78.00 | 75.25 | 75.25 | 0.0M |
| 2024-06-27 | 75.50 | 76.50 | 74.00 | 75.19 | 0.0M |
| 2024-06-26 | 76.05 | 76.05 | 74.51 | 75.50 | 0.0M |
| 2024-06-25 | 78.05 | 78.05 | 74.76 | 76.95 | 0.0M |
| 2024-06-24 | 77.10 | 78.00 | 77.10 | 78.00 | 0.0M |
| 2024-06-21 | 82.40 | 82.40 | 78.00 | 79.00 | 0.0M |
| 2024-06-20 | 83.49 | 83.49 | 80.00 | 80.00 | 0.0M |
| 2024-06-19 | 85.00 | 85.00 | 81.80 | 84.49 | 0.0M |
| 2024-06-18 | 80.50 | 89.00 | 80.50 | 85.00 | 0.0M |
| 2024-06-14 | 95.00 | 97.99 | 85.20 | 90.00 | 0.1M |
| 2024-06-13 | 78.00 | 91.65 | 73.10 | 90.70 | 0.0M |
| 2024-06-12 | 74.50 | 78.00 | 72.00 | 76.38 | 0.0M |
| 2024-06-11 | 74.90 | 76.50 | 72.00 | 72.62 | 0.0M |
| 2024-06-10 | 77.60 | 77.60 | 69.90 | 73.22 | 0.1M |
| 2024-06-07 | 78.50 | 80.00 | 77.60 | 77.60 | 0.0M |
| 2024-06-06 | 84.00 | 84.25 | 78.50 | 79.15 | 0.0M |
| 2024-06-05 | 79.00 | 84.00 | 79.00 | 83.33 | 0.0M |
| 2024-06-04 | 93.75 | 94.20 | 79.95 | 84.00 | 0.1M |
| 2024-06-03 | 97.89 | 97.90 | 90.15 | 94.00 | 0.1M |
| 2024-05-31 | 94.00 | 95.00 | 94.00 | 94.13 | 0.0M |
| 2024-05-30 | 94.00 | 95.69 | 94.00 | 94.17 | 0.1M |
| 2024-05-29 | 95.45 | 95.45 | 94.00 | 94.04 | 0.1M |
| 2024-05-28 | 95.95 | 95.95 | 94.00 | 94.00 | 0.1M |
| 2024-05-27 | 94.00 | 96.70 | 94.00 | 94.15 | 0.2M |
| 2024-05-24 | 97.76 | 102.90 | 97.76 | 97.76 | 0.2M |
| 2024-05-23 | 102.90 | 102.90 | 102.90 | 102.90 | 0.0M |
| 2024-05-22 | 108.35 | 108.35 | 108.31 | 108.31 | 0.0M |
| 2024-05-21 | 126.01 | 126.01 | 114.01 | 114.01 | 0.4M |
| 2024-05-18 | 120.01 | 120.01 | 120.01 | 120.01 | 0.1M |
| 2024-05-17 | 109.00 | 114.45 | 108.10 | 114.30 | 1.0M |